股票概览
426.74
-0.43%
-1.86
424.93
开盘价
431.99
最高价
419.33
最低价
12,726
成交量
数据更新至: 2024-05-20
技术指标
439.39
MA5 (5日均线)
445.75
MA10 (10日均线)
420.18
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 424.93 | 431.99 | 419.33 | 426.74 | -0.43% | 12,726 | 540,763,767 |
| 2024-05-17 | 430.88 | 436.79 | 418.31 | 428.6 | -0.9% | 18,943 | 806,410,254 |
| 2024-05-16 | 444.36 | 446 | 427.3 | 432.49 | -3.05% | 28,159 | 1,225,773,196 |
| 2024-05-15 | 462 | 464 | 443.53 | 446.1 | -3.65% | 17,828 | 798,587,943 |
| 2024-05-14 | 464 | 469.85 | 454 | 463 | -0.45% | 11,413 | 526,159,771 |
| 2024-05-13 | 455.33 | 469.99 | 451 | 465.1 | +0.39% | 17,180 | 793,910,833 |
| 2024-05-10 | 444.7 | 468 | 442.05 | 463.3 | +3.88% | 13,659 | 628,393,519 |
| 2024-05-09 | 443.78 | 453.4 | 438 | 446 | +0.25% | 10,946 | 487,216,838 |
| 2024-05-08 | 442.41 | 448.8 | 437.02 | 444.88 | +0.81% | 11,750 | 520,417,626 |
| 2024-05-07 | 457 | 457 | 439 | 441.3 | -3.65% | 17,811 | 791,146,724 |
| 2024-05-06 | 436 | 465 | 432.03 | 458 | +7.76% | 22,993 | 1,024,451,108 |
| 2024-04-30 | 411 | 428.06 | 409.42 | 425.02 | +2.91% | 16,745 | 707,871,158 |
| 2024-04-29 | 382.3 | 419.88 | 382.3 | 412.99 | +8.03% | 25,803 | 1,047,725,183 |
| 2024-04-26 | 373.79 | 388.76 | 373.05 | 382.3 | +2.28% | 11,536 | 440,987,193 |
| 2024-04-25 | 385.44 | 387.7 | 369.2 | 373.79 | -2.81% | 13,676 | 510,853,168 |
| 2024-04-24 | 375.99 | 385.67 | 372.12 | 384.6 | +2.29% | 7,989 | 303,347,450 |
| 2024-04-23 | 380.26 | 385 | 370.25 | 375.99 | -1.68% | 9,549 | 358,198,680 |
| 2024-04-22 | 374.9 | 391.63 | 374.9 | 382.41 | +1.93% | 14,339 | 549,176,410 |
| 2024-04-19 | 373.2 | 377.5 | 367.2 | 375.16 | -0.15% | 11,104 | 413,990,926 |
| 2024-04-18 | 371.2 | 385.85 | 367.15 | 375.73 | +0.3% | 17,662 | 665,976,750 |
| 2024-04-17 | 349.92 | 374.6 | 347.96 | 374.6 | +7.06% | 21,537 | 781,435,228 |
| 2024-04-16 | 354 | 359.38 | 348.39 | 349.89 | -0.94% | 12,050 | 425,628,534 |
| 2024-04-15 | 347 | 360 | 345 | 353.2 | +1.49% | 16,703 | 587,611,957 |
| 2024-04-12 | 354.06 | 358.06 | 345.27 | 348 | -1.69% | 17,324 | 608,582,567 |
| 2024-04-11 | 334.99 | 357.77 | 331.33 | 354 | +5.36% | 26,339 | 925,734,273 |
| 2024-04-10 | 337.04 | 337.99 | 326.66 | 336 | -0.59% | 11,666 | 389,364,831 |
| 2024-04-09 | 334.05 | 339.5 | 330 | 337.99 | +1.09% | 10,216 | 343,727,528 |
| 2024-04-08 | 338 | 347 | 331.11 | 334.35 | -1.06% | 13,380 | 452,061,864 |
| 2024-04-03 | 335.75 | 344.98 | 335.75 | 337.94 | +0.65% | 12,636 | 429,256,686 |
| 2024-04-02 | 339 | 339 | 332.33 | 335.75 | -0.36% | 9,813 | 328,577,680 |
| 2024-04-01 | 345 | 349.65 | 336.33 | 336.96 | -1.64% | 15,689 | 537,116,185 |
| 2024-03-29 | 344.41 | 345 | 335 | 342.57 | +0.19% | 9,850 | 333,644,797 |
| 2024-03-28 | 341.67 | 347.69 | 334.33 | 341.93 | -0.02% | 11,301 | 385,663,842 |
| 2024-03-27 | 343.23 | 349.88 | 339 | 342.01 | -0.68% | 12,519 | 432,682,274 |
| 2024-03-26 | 338 | 350.88 | 337.5 | 344.35 | +1.53% | 12,997 | 448,955,981 |
| 2024-03-25 | 325.97 | 345.55 | 325.11 | 339.16 | +3.95% | 17,570 | 597,584,934 |
| 2024-03-22 | 323.69 | 329.59 | 320 | 326.28 | +0.62% | 12,000 | 391,626,999 |
| 2024-03-21 | 331.66 | 332.87 | 318.18 | 324.28 | -2.33% | 15,713 | 508,131,110 |
| 2024-03-20 | 333 | 334.49 | 326.2 | 332 | +0.12% | 10,975 | 363,268,068 |
| 2024-03-19 | 333.29 | 335.38 | 323.03 | 331.6 | -0.21% | 12,614 | 416,237,203 |
| 2024-03-18 | 327.97 | 336 | 324.51 | 332.29 | +1.66% | 11,659 | 386,324,441 |
| 2024-03-15 | 339.82 | 339.82 | 322.27 | 326.86 | -0.95% | 11,577 | 377,181,516 |
| 2024-03-14 | 330.03 | 336 | 327.32 | 330 | -0.95% | 10,616 | 351,720,620 |
| 2024-03-13 | 343.17 | 353.6 | 331.73 | 333.18 | -3.37% | 16,256 | 549,104,852 |
| 2024-03-12 | 336.5 | 346.48 | 336.03 | 344.8 | +1.87% | 11,588 | 396,766,580 |
| 2024-03-11 | 330 | 338.8 | 328.3 | 338.46 | +2.35% | 9,798 | 328,493,811 |
| 2024-03-08 | 331.97 | 334.99 | 327 | 330.7 | +0.21% | 11,097 | 367,893,958 |
| 2024-03-07 | 343.48 | 347.71 | 328.73 | 330 | -4.15% | 13,744 | 460,982,747 |
| 2024-03-06 | 341.7 | 347.45 | 337.98 | 344.28 | +0.76% | 11,019 | 378,339,723 |
| 2024-03-05 | 331.99 | 343.08 | 328.55 | 341.7 | +2.89% | 16,592 | 563,198,183 |
| 2024-03-04 | 324.46 | 334.98 | 321.6 | 332.11 | +2.5% | 13,692 | 453,147,004 |
| 2024-03-01 | 326.44 | 329 | 321.23 | 324 | -0.54% | 16,864 | 548,302,165 |
| 2024-02-29 | 316.33 | 328 | 316 | 325.77 | +2.21% | 14,764 | 473,081,210 |
| 2024-02-28 | 325 | 326.02 | 317.05 | 318.74 | -2.45% | 13,941 | 448,196,535 |
| 2024-02-27 | 327 | 327.45 | 318 | 326.75 | -0.17% | 14,917 | 481,517,065 |
| 2024-02-26 | 319.28 | 329.99 | 317.01 | 327.3 | +3.35% | 16,978 | 549,737,761 |
| 2024-02-23 | 321 | 322.46 | 307.7 | 316.68 | -0.77% | 17,575 | 550,864,072 |
| 2024-02-22 | 321 | 322.5 | 316.14 | 319.15 | -0.98% | 14,171 | 450,989,575 |
| 2024-02-21 | 329.19 | 329.19 | 320.11 | 322.3 | -2.12% | 15,216 | 494,006,169 |
| 2024-02-20 | 324.2 | 333.07 | 315 | 329.29 | +1.15% | 18,623 | 600,473,529 |
| 2024-02-19 | 326 | 330 | 316.41 | 325.54 | +0.19% | 21,923 | 707,249,754 |
| 2024-02-08 | 339.01 | 355 | 320.33 | 324.91 | -4.16% | 28,597 | 951,500,810 |
| 2024-02-07 | 312.25 | 340.08 | 308.81 | 339 | +8.9% | 31,259 | 1,037,338,673 |
| 2024-02-06 | 299.83 | 319.77 | 291.11 | 311.3 | +3.83% | 25,910 | 798,991,629 |
| 2024-02-05 | 297.21 | 303.18 | 288 | 299.83 | +1.18% | 21,668 | 641,633,882 |
| 2024-02-02 | 298.81 | 303.48 | 289.2 | 296.32 | +0.95% | 15,491 | 462,307,899 |
| 2024-02-01 | 286.26 | 299.88 | 284.22 | 293.52 | +2.23% | 13,724 | 401,559,520 |
| 2024-01-31 | 289.5 | 295.87 | 285.31 | 287.12 | -1.84% | 14,400 | 417,305,484 |
| 2024-01-30 | 289 | 301 | 288.74 | 292.51 | +1% | 16,590 | 491,265,349 |
| 2024-01-29 | 303.09 | 303.1 | 281.51 | 289.61 | -3.5% | 18,500 | 534,950,691 |
| 2024-01-26 | 288.99 | 302.67 | 287 | 300.1 | +4.19% | 15,775 | 470,677,286 |
| 2024-01-25 | 288 | 292.1 | 283.57 | 288.02 | +0.01% | 14,646 | 422,421,809 |
| 2024-01-24 | 300.09 | 300.49 | 283 | 288 | +1.52% | 20,178 | 584,331,099 |
| 2024-01-23 | 286 | 289.41 | 275.25 | 283.68 | -0.93% | 12,445 | 348,968,988 |
| 2024-01-22 | 297.4 | 297.88 | 282.9 | 286.34 | -4.37% | 10,652 | 308,734,884 |
| 2024-01-19 | 293.12 | 303.5 | 292.99 | 299.42 | +1.84% | 11,048 | 330,074,883 |
| 2024-01-18 | 292.5 | 295.21 | 286.53 | 294 | -0.26% | 10,643 | 309,332,913 |
| 2024-01-17 | 300 | 302.5 | 294 | 294.78 | -1.67% | 11,358 | 338,474,989 |
| 2024-01-16 | 290 | 303.59 | 286 | 299.79 | +3.32% | 15,836 | 473,422,745 |
| 2024-01-15 | 283.02 | 292.92 | 282 | 290.15 | +1% | 8,980 | 259,429,415 |
| 2024-01-12 | 280 | 289.2 | 279.02 | 287.27 | +1.7% | 10,004 | 286,266,238 |
| 2024-01-11 | 271.25 | 283.23 | 269.96 | 282.46 | +3.82% | 10,547 | 294,318,714 |
| 2024-01-10 | 263.1 | 273.87 | 263.06 | 272.07 | +2.36% | 8,427 | 227,533,107 |
| 2024-01-09 | 261.49 | 268.77 | 261.49 | 265.81 | +1.35% | 8,363 | 222,600,028 |
| 2024-01-08 | 269.99 | 274.5 | 261.8 | 262.26 | -3.92% | 8,420 | 222,635,166 |
| 2024-01-05 | 266.51 | 277.3 | 266.51 | 272.97 | +1.85% | 8,194 | 224,318,269 |
| 2024-01-04 | 281 | 281.86 | 266.37 | 268 | -4.63% | 10,935 | 295,677,787 |
| 2024-01-03 | 277.61 | 282.28 | 274.99 | 281 | +1.29% | 8,405 | 235,460,282 |
| 2024-01-02 | 282.37 | 285.72 | 276.89 | 277.43 | -1.95% | 6,722 | 188,324,113 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：